Skip to main content

Realty Income Corp (NY: O )

54.14 +0.63 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 48.78 49.32 48.43 48.74 5,429,639 +0.56(+1.17%)
Sep 28, 2023 48.34 48.62 48.14 48.18 6,022,917 -0.04(-0.08%)
Sep 27, 2023 49.11 49.46 47.94 48.22 5,578,237 -0.58(-1.19%)
Sep 26, 2023 49.52 49.71 48.50 48.80 5,387,110 -0.90(-1.82%)
Sep 25, 2023 50.00 49.78 49.38 49.70 5,465,553 -0.36(-0.72%)
Sep 22, 2023 50.56 50.88 50.02 50.06 7,191,294 -0.49(-0.96%)
Sep 21, 2023 51.88 51.99 50.53 50.55 8,938,284 -1.69(-3.23%)
Sep 20, 2023 52.67 53.02 52.17 52.24 3,847,020 -0.19(-0.37%)
Sep 19, 2023 52.14 52.67 52.12 52.43 4,526,662 +0.26(+0.50%)
Sep 18, 2023 52.78 52.81 52.09 52.17 6,101,282 -0.36(-0.68%)
Sep 15, 2023 53.35 53.39 52.41 52.53 18,912,894 -0.99(-1.85%)
Sep 14, 2023 53.66 53.82 53.45 53.52 6,076,767 +0.06(+0.11%)
Sep 13, 2023 53.81 53.93 53.40 53.46 5,076,203 -0.09(-0.16%)
Sep 12, 2023 53.55 53.74 53.32 53.55 3,815,319 -0.02(-0.04%)
Sep 11, 2023 53.87 53.92 53.45 53.57 3,809,255 -0.15(-0.27%)
Sep 08, 2023 53.74 54.12 53.61 53.71 4,371,910 +0.23(+0.44%)
Sep 07, 2023 53.38 53.83 53.37 53.48 5,995,397 +0.09(+0.16%)
Sep 06, 2023 53.82 53.87 53.17 53.39 5,062,274 -0.25(-0.47%)
Sep 05, 2023 54.54 54.55 53.62 53.64 5,419,320 -0.92(-1.69%)
Sep 01, 2023 54.66 54.95 54.38 54.57 3,979,857 +0.16(+0.29%)
Aug 31, 2023 54.68 54.72 54.36 54.41 7,179,355 -0.26(-0.47%)
Aug 30, 2023 54.46 54.71 54.19 54.67 9,332,053 +0.09(+0.16%)
Aug 29, 2023 54.61 54.62 54.17 54.58 4,853,309 +0.00(+0.00%)
Aug 28, 2023 54.32 54.75 54.05 54.58 8,865,097 +0.45(+0.84%)
Aug 25, 2023 54.51 54.57 53.94 54.13 8,720,844 -0.35(-0.64%)
Aug 24, 2023 55.23 55.62 54.47 54.47 5,918,426 -0.72(-1.31%)
Aug 23, 2023 54.65 55.31 54.61 55.20 6,034,549 +0.76(+1.40%)
Aug 22, 2023 54.60 54.73 54.27 54.44 3,568,371 +0.09(+0.16%)
Aug 21, 2023 54.92 55.01 54.09 54.35 4,911,861 -0.65(-1.18%)
Aug 18, 2023 54.67 55.31 54.64 55.00 5,009,668 +0.02(+0.04%)
Aug 17, 2023 55.10 55.69 54.95 54.98 5,409,023 +0.01(+0.02%)
Aug 16, 2023 55.57 55.67 54.92 54.97 5,277,445 -0.54(-0.98%)
Aug 15, 2023 55.79 55.79 54.94 55.51 6,370,378 -0.49(-0.88%)
Aug 14, 2023 56.51 56.66 55.89 56.00 6,362,847 -0.66(-1.16%)
Aug 11, 2023 56.69 56.81 56.38 56.66 5,245,791 -0.16(-0.29%)
Aug 10, 2023 57.56 57.62 56.59 56.82 7,177,873 -0.70(-1.21%)
Aug 09, 2023 56.91 57.80 56.70 57.52 4,029,972 +0.49(+0.86%)
Aug 08, 2023 57.71 57.82 56.91 57.03 4,619,314 -1.07(-1.85%)
Aug 07, 2023 57.34 58.18 57.25 58.10 4,199,693 +0.86(+1.50%)
Aug 04, 2023 57.25 58.23 57.04 57.24 4,664,195 +0.37(+0.65%)
Aug 03, 2023 58.08 58.14 56.66 56.87 6,851,414 -1.48(-2.53%)
Aug 02, 2023 58.48 58.66 58.15 58.35 3,679,578 -0.40(-0.67%)
Aug 01, 2023 58.97 59.24 58.58 58.75 3,318,459 -0.18(-0.31%)
Jul 31, 2023 59.32 59.47 58.56 58.93 10,237,275 -0.24(-0.40%)
Jul 28, 2023 60.10 60.36 58.84 59.17 5,276,692 -0.69(-1.16%)
Jul 27, 2023 61.60 61.78 59.81 59.86 5,150,692 -1.50(-2.45%)
Jul 26, 2023 60.72 61.45 60.72 61.36 3,574,013 +0.64(+1.05%)
Jul 25, 2023 60.87 61.17 60.69 60.73 3,412,036 -0.27(-0.44%)
Jul 24, 2023 60.52 61.07 60.41 61.00 5,104,283 +0.60(+0.99%)
Jul 21, 2023 60.34 60.79 60.19 60.40 3,238,150 +0.13(+0.21%)
Jul 20, 2023 59.68 60.29 59.19 60.27 3,377,080 +0.86(+1.44%)
Jul 19, 2023 58.95 59.80 58.95 59.42 4,532,122 +0.71(+1.21%)
Jul 18, 2023 59.11 59.15 58.48 58.70 4,241,915 -0.29(-0.49%)
Jul 17, 2023 58.42 59.05 58.23 58.99 3,355,471 +0.45(+0.77%)
Jul 14, 2023 58.54 58.60 58.21 58.54 5,175,655 -0.13(-0.21%)
Jul 13, 2023 58.14 58.70 57.87 58.67 4,888,522 +0.62(+1.06%)
Jul 12, 2023 58.52 58.87 58.03 58.05 4,436,398 -0.18(-0.31%)
Jul 11, 2023 57.31 58.26 57.02 58.23 5,646,986 +1.14(+1.99%)
Jul 10, 2023 57.25 57.42 56.96 57.10 5,025,296 -0.24(-0.42%)
Jul 07, 2023 57.34 57.71 57.12 57.34 4,893,524 -0.32(-0.55%)
Jul 06, 2023 57.54 57.69 56.97 57.66 4,265,146 -0.70(-1.20%)
Jul 05, 2023 57.74 58.59 57.56 58.36 4,830,139 +0.41(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.